Skip to main content
logo
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
26.15
+1.49 (6.04%)
Jun 19, 2026, 4:00 PM EST

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202624.6725.2224.6725.22-2.27%27,651
Jun 18, 202624.4924.7524.1424.6624.66-0.40%1,285,852
Jun 17, 202624.3725.0524.3124.7624.761.39%819,861
Jun 16, 202624.8025.0024.3324.4224.42-2.90%1,075,195
Jun 15, 202625.4025.5324.8125.1525.15-4.70%912,783
Jun 12, 202626.0426.7226.0426.3926.390.30%565,852
Jun 11, 202626.0126.5025.5326.3126.312.61%1,129,842
Jun 10, 202625.5626.1825.4025.6425.641.10%837,855
Jun 9, 202626.2426.2524.9925.3625.36-4.27%1,330,598
Jun 8, 202626.2626.7026.2526.4926.491.75%1,721,791
Jun 5, 202626.6926.9026.2926.4226.04-2.11%699,064
Jun 4, 202626.4027.4226.0726.9926.600.22%1,058,921
Jun 3, 202627.5227.9926.9126.9326.54-1.46%1,133,559
Jun 2, 202626.6227.5026.6127.3326.933.05%1,496,730
Jun 1, 202624.3726.6124.3726.5226.1310.27%1,189,305
May 29, 202624.0324.1523.8024.0523.70-1.27%884,532
May 28, 202624.9625.1024.2624.3624.01-2.05%1,088,069
May 27, 202625.3425.3424.8124.8724.51-3.12%848,058
May 26, 202625.8826.0225.6025.6725.300.20%641,838
May 25, 202625.9925.9925.4225.6225.25-3.10%523,732
May 22, 202625.7626.4725.7626.4426.051.77%421,616
May 21, 202626.3426.4625.6325.9825.60-0.57%1,476,136
May 20, 202626.9327.0425.9826.1325.75-2.65%1,039,740
May 19, 202627.5027.7926.5426.8426.45-1.00%1,237,928
May 15, 202627.1027.2326.9127.1126.710.48%479,796
May 14, 202627.2127.4826.9426.9826.59-1.10%843,646
May 13, 202627.4827.9727.1527.2826.880.18%972,945
May 12, 202627.9028.1126.7527.2326.83-3.58%1,483,661
May 11, 202628.3728.5527.9328.2427.831.15%849,551
May 8, 202628.1028.4927.6027.9227.51-0.68%567,026
May 7, 202628.1128.3127.2728.1127.70-0.95%820,419
May 6, 202628.4828.6927.9428.3827.97-4.44%829,723
May 5, 202628.5930.2028.5929.7029.274.95%882,539
May 4, 202628.0028.7227.8728.3027.891.51%1,848,459
May 1, 202628.5528.5527.5327.8827.47-2.59%629,995
Apr 30, 202628.6028.7527.8828.6228.20-0.76%863,026
Apr 29, 202627.7528.9027.6628.8428.425.33%1,109,510
Apr 28, 202627.9727.9927.3527.3826.98-0.51%689,587
Apr 27, 202627.2727.6827.1627.5227.122.38%620,147
Apr 24, 202627.2827.2826.6926.8826.49-1.29%401,277
Apr 23, 202626.9927.3826.8227.2326.831.95%440,214
Apr 22, 202626.5026.9226.2126.7126.321.67%347,301
Apr 21, 202626.0426.4325.9426.2725.890.96%553,452
Apr 20, 202625.0926.2224.9826.0225.645.52%602,126
Apr 17, 202624.9424.9423.7524.6624.30-4.05%1,400,571
Apr 16, 202625.4825.9825.4825.7025.330.43%584,991
Apr 15, 202626.0026.0625.4425.5925.22-2.14%589,653
Apr 14, 202626.6026.6026.0126.1525.77-2.86%881,831
Apr 13, 202626.8127.5926.7626.9226.531.70%935,146
Apr 10, 202624.9526.4724.9526.4726.086.01%894,878